Skip to main content

Hubbell Inc B (NY: HUBB )

414.31 +0.45 (+0.11%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 200.12 200.12 196.67 196.90 161,304 -2.37(-1.19%)
Aug 30, 2021 198.81 200.28 198.22 199.26 269,237 +1.31(+0.66%)
Aug 27, 2021 195.53 198.21 195.53 197.96 250,163 +2.61(+1.34%)
Aug 26, 2021 198.14 198.14 195.04 195.34 201,553 -2.63(-1.33%)
Aug 25, 2021 194.89 198.54 193.98 197.97 401,316 +3.07(+1.58%)
Aug 24, 2021 193.49 194.99 193.31 194.90 176,185 +1.50(+0.78%)
Aug 23, 2021 192.97 194.81 192.04 193.40 223,737 +1.00(+0.52%)
Aug 20, 2021 188.79 192.74 187.97 192.40 271,801 +3.74(+1.98%)
Aug 19, 2021 188.87 190.81 188.87 188.67 175,809 -2.33(-1.22%)
Aug 18, 2021 193.19 194.02 190.77 191.00 211,324 -2.65(-1.37%)
Aug 17, 2021 193.85 194.07 191.06 193.65 268,219 -1.31(-0.67%)
Aug 16, 2021 196.45 196.99 194.67 194.96 156,619 -1.80(-0.91%)
Aug 13, 2021 195.48 198.19 195.48 196.76 177,105 +1.06(+0.54%)
Aug 12, 2021 193.92 195.91 193.71 195.69 188,275 +2.00(+1.03%)
Aug 11, 2021 192.72 193.83 191.53 193.70 217,117 +1.87(+0.98%)
Aug 10, 2021 189.09 191.86 187.20 191.82 239,825 +3.72(+1.98%)
Aug 09, 2021 189.93 190.17 187.53 188.10 176,825 -2.28(-1.20%)
Aug 06, 2021 190.57 190.99 189.18 190.39 122,420 +1.12(+0.59%)
Aug 05, 2021 191.02 191.80 188.73 189.26 200,117 -0.71(-0.38%)
Aug 04, 2021 190.64 191.89 188.41 189.98 217,517 -1.38(-0.72%)
Aug 03, 2021 188.23 191.83 187.68 191.36 200,156 +3.90(+2.08%)
Aug 02, 2021 191.47 192.41 187.36 187.46 202,921 -3.14(-1.65%)
Jul 30, 2021 187.66 190.89 186.77 190.60 420,610 +2.59(+1.38%)
Jul 29, 2021 187.29 189.25 186.29 188.01 153,424 +1.77(+0.95%)
Jul 28, 2021 187.14 187.17 184.41 186.24 206,081 -0.26(-0.14%)
Jul 27, 2021 185.13 188.88 181.80 186.50 274,198 +1.75(+0.95%)
Jul 26, 2021 185.88 186.26 183.76 184.75 244,527 -1.11(-0.60%)
Jul 23, 2021 187.15 187.15 185.17 185.86 191,215 -0.07(-0.04%)
Jul 22, 2021 186.96 188.31 185.27 185.93 193,809 -1.73(-0.92%)
Jul 21, 2021 187.19 190.38 186.48 187.66 347,529 +0.72(+0.39%)
Jul 20, 2021 179.40 187.42 179.22 186.94 513,336 +8.70(+4.88%)
Jul 19, 2021 179.70 180.00 177.65 178.24 242,975 -3.50(-1.93%)
Jul 16, 2021 183.33 183.75 181.31 181.74 285,899 -1.02(-0.56%)
Jul 15, 2021 180.61 183.24 180.33 182.75 292,570 +1.36(+0.75%)
Jul 14, 2021 179.80 181.68 178.64 181.39 176,192 +1.78(+0.99%)
Jul 13, 2021 181.83 182.20 179.52 179.62 158,343 -2.49(-1.37%)
Jul 12, 2021 179.49 182.30 178.06 182.11 229,721 +1.94(+1.08%)
Jul 09, 2021 178.57 180.37 177.16 180.17 240,765 +4.20(+2.39%)
Jul 08, 2021 174.81 177.19 174.31 175.96 180,032 -1.65(-0.93%)
Jul 07, 2021 174.19 177.88 174.19 177.61 140,362 +3.23(+1.85%)
Jul 06, 2021 176.64 177.03 172.65 174.38 187,410 -2.72(-1.54%)
Jul 02, 2021 177.36 177.79 176.72 177.09 133,676 -0.19(-0.11%)
Jul 01, 2021 178.84 178.84 177.11 177.28 241,166 -0.36(-0.20%)
Jun 30, 2021 175.07 178.25 175.07 177.65 327,739 +1.59(+0.90%)
Jun 29, 2021 176.07 176.34 175.43 176.06 189,967 +0.41(+0.23%)
Jun 28, 2021 176.07 176.56 174.38 175.65 273,763 -0.86(-0.48%)
Jun 25, 2021 175.43 177.01 175.13 176.51 450,195 +1.38(+0.79%)
Jun 24, 2021 174.97 175.83 173.08 175.13 228,760 +1.46(+0.84%)
Jun 23, 2021 173.63 174.82 172.30 173.66 249,747 +0.50(+0.29%)
Jun 22, 2021 171.60 173.87 170.46 173.16 359,642 +1.95(+1.14%)
Jun 21, 2021 167.71 171.36 167.71 171.21 220,003 +4.53(+2.72%)
Jun 18, 2021 167.04 168.01 165.71 166.68 500,426 -1.15(-0.69%)
Jun 17, 2021 172.10 172.33 166.74 167.83 235,760 -4.73(-2.74%)
Jun 16, 2021 175.10 175.87 172.15 172.57 290,929 -2.63(-1.50%)
Jun 15, 2021 174.62 175.20 173.35 175.20 909,111 +0.97(+0.56%)
Jun 14, 2021 174.70 174.97 173.17 174.23 348,326 -1.16(-0.66%)
Jun 11, 2021 177.02 177.02 174.68 175.39 201,983 -0.14(-0.08%)
Jun 10, 2021 177.94 178.41 175.46 175.54 165,443 -2.05(-1.16%)
Jun 09, 2021 180.65 180.65 177.51 177.59 259,681 -2.89(-1.60%)
Jun 08, 2021 181.06 181.45 179.24 180.48 140,806 -0.08(-0.04%)
Jun 07, 2021 182.90 182.90 179.78 180.56 158,581 -1.66(-0.91%)
Jun 04, 2021 183.17 183.17 181.53 182.22 118,580 +0.51(+0.28%)
Jun 03, 2021 180.45 181.84 179.81 181.71 189,839 +0.67(+0.37%)
Jun 02, 2021 183.18 183.18 180.76 181.03 174,116 -1.53(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.